Propel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.68	39.00	36.45	37.49	37.49	-3.28%	226,570
Jun 26, 2025	38.00	38.95	37.51	38.76	38.76	2.92%	136,922
Jun 25, 2025	37.59	37.75	36.92	37.66	37.66	2.25%	146,100
Jun 24, 2025	35.84	37.13	35.84	36.83	36.83	2.99%	154,412
Jun 23, 2025	35.74	36.12	34.89	35.76	35.76	-0.39%	141,921
Jun 20, 2025	34.18	36.15	34.17	35.90	35.90	2.72%	201,648
Jun 19, 2025	34.54	35.47	34.46	34.95	34.95	1.45%	77,246
Jun 18, 2025	33.96	34.66	33.72	34.45	34.45	2.81%	93,614
Jun 17, 2025	33.73	34.12	33.32	33.51	33.51	-1.21%	72,923
Jun 16, 2025	33.60	34.79	33.60	33.92	33.92	2.57%	100,700
Jun 13, 2025	33.05	33.53	32.61	33.07	33.07	-0.30%	141,200
Jun 12, 2025	33.76	33.76	32.90	33.17	33.17	-1.78%	100,700
Jun 11, 2025	33.83	34.50	33.73	33.77	33.77	0.06%	124,808
Jun 10, 2025	33.26	33.90	33.16	33.75	33.75	1.66%	124,200
Jun 9, 2025	33.90	33.90	33.08	33.20	33.20	-1.89%	88,131
Jun 6, 2025	33.32	34.00	32.36	33.84	33.84	2.42%	197,933
Jun 5, 2025	33.31	33.41	32.75	33.04	33.04	-0.06%	108,744
Jun 4, 2025	32.74	33.59	32.69	33.06	33.06	1.16%	101,103
Jun 3, 2025	31.90	32.75	31.81	32.68	32.68	3.09%	79,300
Jun 2, 2025	31.84	32.20	31.21	31.70	31.70	-1.58%	59,119
May 30, 2025	31.75	32.48	31.51	32.21	32.21	1.26%	146,522
May 29, 2025	33.00	33.10	31.79	31.81	31.81	-2.21%	92,900
May 28, 2025	32.25	32.89	31.50	32.53	32.53	2.52%	77,900
May 27, 2025	32.22	32.75	31.68	31.73	31.73	-0.53%	71,642
May 26, 2025	31.80	31.95	31.55	31.90	31.90	0.73%	57,123
May 23, 2025	31.50	31.96	31.41	31.67	31.67	-0.35%	88,000
May 22, 2025	31.22	32.16	30.63	31.78	31.78	1.60%	136,300
May 21, 2025	31.46	32.20	31.10	31.28	31.28	-1.01%	120,551
May 20, 2025	32.66	32.66	31.38	31.60	31.60	-3.63%	181,905
May 16, 2025	33.21	33.80	32.79	32.79	32.79	-1.83%	141,300
May 15, 2025	33.82	33.94	33.00	33.40	33.40	-1.42%	117,921
May 14, 2025	33.89	34.74	33.77	33.88	33.70	-0.15%	146,809
May 13, 2025	33.44	34.20	32.75	33.93	33.75	2.05%	150,715
May 12, 2025	33.41	33.85	32.48	33.25	33.07	3.36%	187,700
May 9, 2025	34.00	34.00	32.06	32.17	32.00	-5.47%	159,832
May 8, 2025	33.00	34.51	32.06	34.03	33.85	4.77%	372,800
May 7, 2025	31.11	32.95	31.06	32.48	32.31	9.84%	614,335
May 6, 2025	30.21	30.21	29.01	29.57	29.41	-2.09%	315,717
May 5, 2025	29.38	30.92	28.75	30.20	30.04	3.28%	300,400
May 2, 2025	27.99	30.05	27.99	29.24	29.08	5.83%	222,000
May 1, 2025	27.40	28.02	27.26	27.63	27.48	2.26%	125,432
Apr 30, 2025	26.86	27.05	25.92	27.02	26.88	-0.11%	95,804
Apr 29, 2025	27.40	27.89	27.02	27.05	26.91	-1.67%	78,134
Apr 28, 2025	27.50	27.98	26.99	27.51	27.36	3.00%	159,429
Apr 25, 2025	26.54	27.10	26.30	26.71	26.57	-0.11%	110,533
Apr 24, 2025	25.46	27.03	25.46	26.74	26.60	5.11%	133,200
Apr 23, 2025	24.35	26.18	24.35	25.44	25.30	7.61%	273,900
Apr 22, 2025	23.52	24.05	23.39	23.64	23.51	2.12%	120,300
Apr 21, 2025	24.00	24.24	22.84	23.15	23.03	-4.50%	135,100
Apr 17, 2025	23.78	24.52	23.78	24.24	24.11	2.06%	112,940